Procter & Gamble (NY: PG )

162.42 -0.19 (-0.12%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 44.43 44.79 44.31 44.65 19,416,838 +0.28(+0.62%)
Apr 28, 2011 43.51 44.44 43.30 44.38 19,430,772 +0.33(+0.75%)
Apr 27, 2011 43.79 44.14 43.73 44.05 14,403,026 +0.49(+1.13%)
Apr 26, 2011 43.30 43.67 43.18 43.55 14,007,486 +0.31(+0.73%)
Apr 25, 2011 42.92 43.25 42.80 43.24 10,804,455 +0.07(+0.16%)
Apr 21, 2011 43.40 43.50 42.99 43.17 15,559,196 -0.31(-0.71%)
Apr 20, 2011 43.85 43.90 43.37 43.48 12,983,833 -0.10(-0.22%)
Apr 19, 2011 43.82 43.89 43.37 43.58 13,618,129 -0.07(-0.16%)
Apr 18, 2011 43.45 43.77 43.37 43.64 16,611,266 -0.15(-0.34%)
Apr 15, 2011 43.30 43.81 43.05 43.79 18,144,668 +0.60(+1.39%)
Apr 14, 2011 42.82 43.32 42.82 43.19 14,697,106 +0.21(+0.49%)
Apr 13, 2011 42.88 43.04 42.80 42.98 15,277,715 +0.07(+0.16%)
Apr 12, 2011 42.33 42.98 42.31 42.91 16,741,396 +0.48(+1.13%)
Apr 11, 2011 42.32 42.65 42.24 42.44 11,212,079 +0.20(+0.47%)
Apr 08, 2011 42.44 42.46 42.05 42.24 10,665,018 -0.16(-0.37%)
Apr 07, 2011 42.05 42.41 41.94 42.39 11,291,364 +0.25(+0.60%)
Apr 06, 2011 42.22 42.27 41.99 42.14 12,092,701 +0.06(+0.15%)
Apr 05, 2011 42.32 42.48 42.03 42.08 13,362,634 -0.40(-0.95%)
Apr 04, 2011 42.42 42.53 42.26 42.48 9,438,618 +0.12(+0.29%)
Apr 01, 2011 42.22 42.51 42.13 42.36 12,092,269 +0.33(+0.78%)
Mar 31, 2011 42.14 42.31 42.03 42.03 16,956,760 -0.25(-0.60%)
Mar 30, 2011 42.29 42.29 42.29 42.29 11,079,124 +0.47(+1.13%)
Mar 29, 2011 41.36 41.91 41.36 41.81 11,267,422 +0.42(+1.02%)
Mar 28, 2011 41.68 41.86 41.36 41.39 12,284,448 -0.15(-0.36%)
Mar 25, 2011 41.75 41.88 41.43 41.54 11,379,078 -0.18(-0.43%)
Mar 24, 2011 41.78 41.81 41.45 41.72 12,018,348 +0.16(+0.38%)
Mar 23, 2011 41.51 41.69 41.31 41.56 11,722,004 -0.01(-0.03%)
Mar 22, 2011 41.66 41.91 41.54 41.58 11,401,427 -0.25(-0.60%)
Mar 21, 2011 41.81 41.94 41.75 41.83 14,072,974 +0.48(+1.15%)
Mar 18, 2011 41.57 41.67 41.02 41.35 24,952,614 +0.12(+0.28%)
Mar 17, 2011 41.42 41.42 40.94 41.23 15,611,357 +0.48(+1.17%)
Mar 16, 2011 41.27 41.29 40.74 40.76 24,020,308 -0.63(-1.53%)
Mar 15, 2011 41.35 41.53 41.28 41.39 19,207,866 -0.47(-1.12%)
Mar 14, 2011 41.65 41.89 41.48 41.86 13,395,413 -0.10(-0.23%)
Mar 11, 2011 41.76 42.10 41.71 41.96 14,055,804 +0.00(+0.00%)
Mar 10, 2011 42.11 42.25 41.77 41.96 17,746,602 -0.35(-0.82%)
Mar 09, 2011 42.37 42.51 42.14 42.31 12,873,571 -0.03(-0.08%)
Mar 08, 2011 42.14 42.48 42.12 42.34 16,061,170 +0.23(+0.55%)
Mar 07, 2011 42.31 42.39 41.94 42.11 16,569,720 -0.22(-0.52%)
Mar 04, 2011 42.65 42.80 42.01 42.33 17,411,688 -0.20(-0.48%)
Mar 03, 2011 42.78 42.95 42.38 42.53 20,804,240 -0.05(-0.13%)
Mar 02, 2011 42.72 42.88 42.52 42.59 14,685,414 -0.23(-0.53%)
Mar 01, 2011 43.28 43.43 42.75 42.81 17,787,566 -0.21(-0.49%)
Feb 28, 2011 42.85 43.15 42.73 43.02 16,939,424 +0.14(+0.33%)
Feb 25, 2011 42.96 43.06 42.67 42.88 16,670,233 -0.14(-0.33%)
Feb 24, 2011 43.89 43.94 42.87 43.02 22,303,072 -0.75(-1.71%)
Feb 23, 2011 43.68 43.94 43.60 43.77 17,167,382 +0.05(+0.12%)
Feb 22, 2011 43.49 43.92 43.41 43.72 13,830,700 -0.16(-0.36%)
Feb 18, 2011 43.77 43.93 43.62 43.88 13,326,918 +0.20(+0.47%)
Feb 17, 2011 43.38 43.82 43.30 43.67 10,792,925 +0.16(+0.38%)
Feb 16, 2011 43.74 43.75 43.47 43.51 14,439,261 -0.11(-0.25%)
Feb 15, 2011 44.15 44.15 43.45 43.62 17,271,082 -0.42(-0.96%)
Feb 14, 2011 44.22 44.26 43.91 44.04 10,399,654 -0.13(-0.29%)
Feb 11, 2011 43.73 44.33 43.73 44.17 13,119,219 +0.14(+0.31%)
Feb 10, 2011 44.10 44.21 43.73 44.03 16,092,340 +0.10(+0.22%)
Feb 09, 2011 44.11 44.27 43.73 43.94 16,153,015 -0.17(-0.39%)
Feb 08, 2011 43.94 44.18 43.88 44.11 12,007,986 +0.06(+0.14%)
Feb 07, 2011 43.64 44.22 43.53 44.05 18,833,462 +0.64(+1.48%)
Feb 04, 2011 42.87 43.47 42.83 43.40 14,405,580 +0.44(+1.02%)
Feb 03, 2011 42.76 43.07 42.75 42.97 12,525,299 +0.12(+0.29%)
Feb 02, 2011 42.82 42.95 42.51 42.84 17,038,334 -0.09(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.